Italia markets open in 3 hours 41 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.106,41 -708,15 (-1,82%) EUR/USD
1,0705 -0,0003 (-0,03%) Bitcoin EUR
61.978,74 +226,03 (+0,37%) CMC Crypto 200
1.406,71 -11,16 (-0,79%)
BP p.l.c. (BP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:30.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00030000 | 2024-06-03 1:22PM EDT | 2024-06-21 | 6.65 | 4.85 | 5.00 | 0.00 | - | 11 | 158 | 70.31% |
| BP240712C00030000 | 2024-06-07 3:45PM EDT | 2024-07-12 | 5.60 | 3.95 | 6.80 | 0.00 | - | 1 | 1 | 60.25% |
| BP240719C00030000 | 2024-06-14 12:20PM EDT | 2024-07-19 | 5.10 | 5.05 | 6.65 | -0.25 | -4.67% | 22 | 78 | 70.61% |
| BP240816C00030000 | 2024-06-04 11:23AM EDT | 2024-08-16 | 5.90 | 5.20 | 5.30 | 0.00 | - | 1 | 11 | 37.01% |
| BP240920C00030000 | 2024-06-13 10:47AM EDT | 2024-09-20 | 5.25 | 5.25 | 5.35 | -0.27 | -4.89% | 40 | 347 | 30.76% |
| BP241018C00030000 | 2024-06-14 1:26PM EDT | 2024-10-18 | 5.28 | 5.35 | 5.45 | -0.77 | -12.73% | 2 | 5 | 29.10% |
| BP241220C00030000 | 2024-06-13 3:43PM EDT | 2024-12-20 | 5.90 | 5.55 | 5.70 | 0.00 | - | 1 | 1,936 | 27.49% |
| BP250117C00030000 | 2024-06-14 10:32AM EDT | 2025-01-17 | 5.65 | 4.80 | 5.80 | -0.34 | -5.68% | 60 | 1,781 | 27.00% |
| BP250620C00030000 | 2024-06-12 11:10AM EDT | 2025-06-20 | 6.95 | 6.15 | 6.50 | 0.00 | - | 1 | 922 | 27.23% |
| BP260116C00030000 | 2024-06-14 2:13PM EDT | 2026-01-16 | 6.68 | 6.70 | 7.65 | -0.39 | -5.52% | 4 | 3,857 | 29.75% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00030000 | 2024-06-14 3:09PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 47 | 1,483 | 64.06% |
| BP240628P00030000 | 2024-06-14 12:28PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.04 | 0.00 | - | 120 | 670 | 46.48% |
| BP240705P00030000 | 2024-06-13 10:20AM EDT | 2024-07-05 | 0.05 | 0.01 | 1.29 | +0.02 | +66.67% | 50 | 452 | 78.81% |
| BP240712P00030000 | 2024-06-14 10:35AM EDT | 2024-07-12 | 0.04 | 0.01 | 1.30 | 0.00 | - | 200 | 280 | 67.58% |
| BP240719P00030000 | 2024-06-14 12:26PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 101 | 533 | 30.27% |
| BP240816P00030000 | 2024-06-14 1:02PM EDT | 2024-08-16 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 1 | 20 | 27.44% |
| BP240920P00030000 | 2024-06-14 12:31PM EDT | 2024-09-20 | 0.24 | 0.22 | 0.24 | +0.04 | +20.00% | 3 | 1,348 | 24.90% |
| BP241018P00030000 | 2024-06-10 3:52PM EDT | 2024-10-18 | 0.21 | 0.29 | 0.32 | 0.00 | - | 30 | 159 | 23.93% |
| BP241220P00030000 | 2024-06-13 9:30AM EDT | 2024-12-20 | 0.62 | 0.58 | 0.63 | +0.12 | +24.00% | 15 | 1,668 | 24.81% |
| BP250117P00030000 | 2024-06-13 1:13PM EDT | 2025-01-17 | 0.67 | 0.66 | 0.71 | +0.05 | +8.06% | 10 | 21,123 | 24.29% |
| BP250620P00030000 | 2024-06-14 10:31AM EDT | 2025-06-20 | 1.34 | 1.29 | 1.58 | +0.09 | +7.20% | 16 | 779 | 26.99% |
| BP260116P00030000 | 2024-06-04 2:00PM EDT | 2026-01-16 | 1.92 | 2.01 | 2.14 | 0.00 | - | 4 | 512 | 25.53% |
© 2024 Yahoo. Tutti i diritti riservati.